DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/01/2010,09:00:00,23565,23640,23565,23585,1186
18/01/2010,09:30:00,23580,23590,23405,23435,1287
18/01/2010,10:00:00,23435,23515,23410,23485,687
18/01/2010,10:30:00,23485,23510,23465,23500,357
18/01/2010,11:00:00,23495,23560,23475,23555,469
18/01/2010,11:30:00,23555,23555,23455,23475,396
18/01/2010,12:00:00,23475,23510,23460,23510,217
18/01/2010,12:30:00,23510,23535,23500,23520,189
18/01/2010,13:00:00,23515,23515,23495,23505,138
18/01/2010,13:30:00,23505,23515,23500,23515,57
18/01/2010,14:00:00,23515,23540,23510,23520,133
18/01/2010,14:30:00,23520,23535,23475,23495,339
18/01/2010,15:00:00,23490,23520,23480,23520,190
18/01/2010,15:30:00,23520,23550,23510,23535,283
18/01/2010,16:00:00,23540,23550,23525,23530,146
18/01/2010,16:30:00,23535,23540,23515,23525,131
18/01/2010,17:00:00,23525,23535,23510,23525,504
18/01/2010,17:30:00,23520,23535,23505,23530,181
19/01/2010,09:00:00,23480,23525,23335,23370,1976
19/01/2010,09:30:00,23375,23400,23310,23320,714
19/01/2010,10:00:00,23320,23355,23265,23270,1020
19/01/2010,10:30:00,23275,23280,23215,23265,1040
19/01/2010,11:00:00,23260,23305,23245,23295,455
19/01/2010,11:30:00,23300,23320,23255,23255,537
19/01/2010,12:00:00,23255,23285,23250,23285,351
19/01/2010,12:30:00,23280,23290,23245,23265,315
19/01/2010,13:00:00,23270,23280,23215,23225,286
19/01/2010,13:30:00,23225,23245,23215,23230,208
19/01/2010,14:00:00,23230,23345,23165,23320,1320
19/01/2010,14:30:00,23315,23380,23315,23345,1022
19/01/2010,15:00:00,23345,23375,23335,23365,406
19/01/2010,15:30:00,23370,23540,23365,23510,1694
19/01/2010,16:00:00,23505,23665,23505,23625,1990
19/01/2010,16:30:00,23625,23800,23625,23725,1958
19/01/2010,17:00:00,23725,23735,23690,23725,1217
19/01/2010,17:30:00,23725,23735,23660,23660,427
20/01/2010,09:00:00,23620,23745,23575,23705,1675
20/01/2010,09:30:00,23705,23735,23665,23690,805
20/01/2010,10:00:00,23690,23700,23645,23655,669
20/01/2010,10:30:00,23660,23680,23605,23620,521
20/01/2010,11:00:00,23620,23660,23580,23650,535
20/01/2010,11:30:00,23650,23675,23610,23610,310
20/01/2010,12:00:00,23610,23650,23580,23580,302
20/01/2010,12:30:00,23580,23615,23540,23565,465
20/01/2010,13:00:00,23560,23590,23400,23475,1782
20/01/2010,13:30:00,23475,23530,23450,23530,447
20/01/2010,14:00:00,23535,23600,23480,23495,1021
20/01/2010,14:30:00,23495,23540,23420,23435,1099
20/01/2010,15:00:00,23435,23485,23400,23475,644
20/01/2010,15:30:00,23475,23480,23390,23420,1234
20/01/2010,16:00:00,23415,23435,23325,23335,1642
20/01/2010,16:30:00,23330,23335,23210,23225,1726
20/01/2010,17:00:00,23220,23235,23100,23130,2469
20/01/2010,17:30:00,23130,23185,23130,23170,510
21/01/2010,09:00:00,23290,23340,23225,23315,1499
21/01/2010,09:30:00,23315,23335,23210,23220,1250
21/01/2010,10:00:00,23225,23270,23170,23170,1066
21/01/2010,10:30:00,23170,23245,23155,23215,754
21/01/2010,11:00:00,23220,23240,23185,23190,464
21/01/2010,11:30:00,23190,23200,23150,23170,540
21/01/2010,12:00:00,23170,23235,23155,23210,797
21/01/2010,12:30:00,23210,23315,23210,23315,386
21/01/2010,13:00:00,23310,23440,23310,23360,1257
21/01/2010,13:30:00,23365,23415,23355,23385,667
21/01/2010,14:00:00,23395,23450,23300,23365,1123
21/01/2010,14:30:00,23360,23360,23255,23320,1011
21/01/2010,15:00:00,23315,23395,23315,23360,438
21/01/2010,15:30:00,23365,23415,23275,23330,1073
21/01/2010,16:00:00,23330,23400,23125,23125,1813
21/01/2010,16:30:00,23130,23165,22950,23025,2571
21/01/2010,17:00:00,23025,23050,22865,22895,2683
21/01/2010,17:30:00,22885,22895,22825,22840,682
22/01/2010,09:00:00,22765,22920,22705,22860,2087
22/01/2010,09:30:00,22860,22885,22795,22870,1275
22/01/2010,10:00:00,22870,22915,22825,22905,869
22/01/2010,10:30:00,22895,22935,22840,22895,772
22/01/2010,11:00:00,22895,22910,22810,22820,738
22/01/2010,11:30:00,22820,22850,22770,22780,604
22/01/2010,12:00:00,22780,22830,22715,22745,515
22/01/2010,12:30:00,22745,22785,22580,22645,1893
22/01/2010,13:00:00,22650,22735,22650,22715,710
22/01/2010,13:30:00,22715,22750,22650,22710,676
22/01/2010,14:00:00,22705,22755,22650,22720,574
22/01/2010,14:30:00,22720,22745,22620,22620,554
22/01/2010,15:00:00,22620,22730,22620,22655,635
22/01/2010,15:30:00,22650,22695,22565,22595,2038
22/01/2010,16:00:00,22595,22600,22375,22550,3032
22/01/2010,16:30:00,22545,22590,22470,22545,1677
22/01/2010,17:00:00,22550,22625,22515,22570,2112
22/01/2010,17:30:00,22570,22605,22545,22565,470
25/01/2010,09:00:00,22455,22455,22350,22440,1976
25/01/2010,09:30:00,22440,22550,22400,22520,1259
25/01/2010,10:00:00,22525,22565,22495,22530,963
25/01/2010,10:30:00,22525,22555,22515,22540,667
25/01/2010,11:00:00,22545,22615,22545,22605,860
25/01/2010,11:30:00,22595,22655,22595,22630,858
25/01/2010,12:00:00,22635,22675,22565,22600,1014
25/01/2010,12:30:00,22600,22625,22535,22550,386
25/01/2010,13:00:00,22555,22610,22535,22600,469
25/01/2010,13:30:00,22595,22605,22475,22490,592
25/01/2010,14:00:00,22495,22600,22490,22575,491
25/01/2010,14:30:00,22570,22575,22530,22575,448
25/01/2010,15:00:00,22565,22620,22550,22565,429
25/01/2010,15:30:00,22565,22610,22530,22560,1223
25/01/2010,16:00:00,22560,22600,22410,22500,2458
25/01/2010,16:30:00,22505,22530,22380,22445,1450
25/01/2010,17:00:00,22445,22470,22355,22375,1459
25/01/2010,17:30:00,22370,22395,22320,22355,704
26/01/2010,09:00:00,22175,22290,22150,22215,1907
26/01/2010,09:30:00,22210,22255,22135,22190,959
26/01/2010,10:00:00,22180,22280,22175,22260,726
26/01/2010,10:30:00,22265,22265,22130,22140,1047
26/01/2010,11:00:00,22145,22185,22070,22110,1367
26/01/2010,11:30:00,22115,22170,22065,22165,935
26/01/2010,12:00:00,22170,22180,22100,22115,808
26/01/2010,12:30:00,22115,22170,22100,22155,441
26/01/2010,13:00:00,22155,22170,22130,22165,471
26/01/2010,13:30:00,22160,22205,22160,22190,609
26/01/2010,14:00:00,22195,22250,22160,22175,605
26/01/2010,14:30:00,22180,22235,22175,22205,433
26/01/2010,15:00:00,22195,22210,22145,22180,556
26/01/2010,15:30:00,22180,22260,22135,22200,1478
26/01/2010,16:00:00,22190,22445,22175,22365,2777
26/01/2010,16:30:00,22375,22380,22290,22325,1479
26/01/2010,17:00:00,22320,22425,22305,22420,1189
26/01/2010,17:30:00,22425,22425,22390,22405,299
27/01/2010,09:00:00,22165,22250,22060,22075,2197
27/01/2010,09:30:00,22080,22130,22015,22030,1609
27/01/2010,10:00:00,22030,22170,22005,22125,1037
27/01/2010,10:30:00,22135,22155,22085,22120,686
27/01/2010,11:00:00,22120,22225,22120,22200,867
27/01/2010,11:30:00,22200,22225,22125,22135,499
27/01/2010,12:00:00,22135,22240,22130,22210,605
27/01/2010,12:30:00,22215,22280,22210,22260,560
27/01/2010,13:00:00,22260,22280,22230,22260,308
27/01/2010,13:30:00,22255,22300,22205,22220,694
27/01/2010,14:00:00,22215,22225,22160,22210,535
27/01/2010,14:30:00,22210,22230,22150,22150,395
27/01/2010,15:00:00,22150,22150,22025,22100,1345
27/01/2010,15:30:00,22100,22160,22055,22090,1155
27/01/2010,16:00:00,22080,22085,21910,22000,2604
27/01/2010,16:30:00,22005,22095,21910,22070,3320
27/01/2010,17:00:00,22075,22080,21955,22005,3186
27/01/2010,17:30:00,22005,22055,21975,22050,1186
28/01/2010,09:00:00,22320,22320,21995,22240,3115
28/01/2010,09:30:00,22250,22290,22235,22245,1305
28/01/2010,10:00:00,22245,22265,22185,22190,800
28/01/2010,10:30:00,22185,22235,22185,22210,498
28/01/2010,11:00:00,22215,22245,22170,22175,424
28/01/2010,11:30:00,22170,22180,22060,22100,1215
28/01/2010,12:00:00,22100,22120,22015,22085,1272
28/01/2010,12:30:00,22080,22085,22010,22035,528
28/01/2010,13:00:00,22050,22155,22045,22150,473
28/01/2010,13:30:00,22150,22180,22120,22120,424
28/01/2010,14:00:00,22120,22140,22100,22120,632
28/01/2010,14:30:00,22105,22130,22020,22060,1205
28/01/2010,15:00:00,22060,22130,22045,22110,343
28/01/2010,15:30:00,22105,22115,21915,21990,2042
28/01/2010,16:00:00,21995,21995,21740,21780,3481
28/01/2010,16:30:00,21770,21835,21705,21750,2238
28/01/2010,17:00:00,21750,21760,21590,21590,2369
28/01/2010,17:30:00,21595,21640,21550,21600,784
29/01/2010,09:00:00,21670,21755,21630,21735,2465
29/01/2010,09:30:00,21740,21755,21670,21710,905
29/01/2010,10:00:00,21720,21760,21645,21690,981
29/01/2010,10:30:00,21690,21715,21590,21610,791
29/01/2010,11:00:00,21600,21645,21480,21540,1388
29/01/2010,11:30:00,21545,21635,21510,21600,924
29/01/2010,12:00:00,21605,21720,21605,21715,817
29/01/2010,12:30:00,21715,21720,21670,21690,458
29/01/2010,13:00:00,21695,21740,21680,21695,417
29/01/2010,13:30:00,21695,21755,21690,21745,383
29/01/2010,14:00:00,21740,21810,21730,21790,637
29/01/2010,14:30:00,21800,21920,21780,21835,2133
29/01/2010,15:00:00,21835,21880,21795,21835,556
29/01/2010,15:30:00,21835,21925,21800,21910,1788
29/01/2010,16:00:00,21915,22050,21865,22005,2209
29/01/2010,16:30:00,22010,22040,21900,21930,1667
29/01/2010,17:00:00,21930,21935,21790,21885,2662
29/01/2010,17:30:00,21885,21930,21845,21930,580
01/02/2010,09:00:00,21710,21790,21645,21730,1812
01/02/2010,09:30:00,21730,21760,21700,21740,585
01/02/2010,10:00:00,21745,21830,21705,21800,872
01/02/2010,10:30:00,21800,21815,21770,21785,563
01/02/2010,11:00:00,21790,21835,21740,21795,667
01/02/2010,11:30:00,21800,21815,21775,21800,253
01/02/2010,12:00:00,21800,21860,21795,21855,424
01/02/2010,12:30:00,21855,21860,21795,21810,453
01/02/2010,13:00:00,21810,21840,21765,21835,314
01/02/2010,13:30:00,21835,21855,21805,21840,303
01/02/2010,14:00:00,21845,21880,21845,21870,428
01/02/2010,14:30:00,21870,21910,21835,21890,1002
01/02/2010,15:00:00,21890,21940,21885,21925,718
01/02/2010,15:30:00,21930,21970,21900,21950,1369
01/02/2010,16:00:00,21950,22075,21950,22040,2101
01/02/2010,16:30:00,22045,22075,21970,21970,1213
01/02/2010,17:00:00,21965,22050,21950,22005,1707
01/02/2010,17:30:00,22005,22015,21965,21975,302
02/02/2010,09:00:00,22110,22110,21900,21930,2663
02/02/2010,09:30:00,21925,21995,21900,21995,893
02/02/2010,10:00:00,22000,22035,21945,22030,685
02/02/2010,10:30:00,22030,22105,22015,22095,1703
02/02/2010,11:00:00,22100,22190,22100,22190,1234
02/02/2010,11:30:00,22185,22240,22150,22180,850
02/02/2010,12:00:00,22185,22185,22110,22140,514
02/02/2010,12:30:00,22140,22185,22140,22165,358
02/02/2010,13:00:00,22165,22180,22150,22160,240
02/02/2010,13:30:00,22155,22200,22150,22170,304
02/02/2010,14:00:00,22165,22195,22150,22185,518
02/02/2010,14:30:00,22180,22215,22175,22190,536
02/02/2010,15:00:00,22190,22210,22170,22200,551
02/02/2010,15:30:00,22200,22220,22150,22165,1697
02/02/2010,16:00:00,22160,22325,22115,22325,1827
02/02/2010,16:30:00,22330,22370,22320,22350,1205
02/02/2010,17:00:00,22350,22435,22315,22400,1855
02/02/2010,17:30:00,22400,22405,22355,22365,605
03/02/2010,09:00:00,22450,22490,22340,22365,2159
03/02/2010,09:30:00,22365,22430,22340,22425,910
03/02/2010,10:00:00,22430,22500,22425,22455,893
03/02/2010,10:30:00,22460,22500,22440,22465,461
03/02/2010,11:00:00,22465,22475,22415,22415,318
03/02/2010,11:30:00,22415,22450,22365,22420,710
03/02/2010,12:00:00,22420,22470,22400,22455,327
03/02/2010,12:30:00,22460,22485,22455,22475,211
03/02/2010,13:00:00,22480,22485,22430,22445,234
03/02/2010,13:30:00,22440,22440,22385,22390,270
03/02/2010,14:00:00,22390,22430,22325,22340,1219
03/02/2010,14:30:00,22345,22380,22285,22310,798
03/02/2010,15:00:00,22310,22345,22275,22310,653
03/02/2010,15:30:00,22320,22415,22310,22390,975
03/02/2010,16:00:00,22380,22390,22205,22205,1334
03/02/2010,16:30:00,22205,22255,22135,22225,1772
03/02/2010,17:00:00,22225,22250,22165,22185,1281
03/02/2010,17:30:00,22185,22200,22145,22175,465
04/02/2010,09:00:00,22190,22260,22110,22245,1757
04/02/2010,09:30:00,22240,22245,22065,22075,1357
04/02/2010,10:00:00,22070,22075,21955,21975,2184
04/02/2010,10:30:00,21965,22060,21955,22035,1000
04/02/2010,11:00:00,22035,22035,21970,21995,615
04/02/2010,11:30:00,22000,22000,21915,21960,1186
04/02/2010,12:00:00,21955,22020,21945,22015,463
04/02/2010,12:30:00,22015,22050,21960,21990,506
04/02/2010,13:00:00,21990,22000,21970,22000,174
04/02/2010,13:30:00,22000,22040,21980,22000,241
04/02/2010,14:00:00,22000,22010,21950,21975,376
04/02/2010,14:30:00,21965,21965,21870,21905,1407
04/02/2010,15:00:00,21910,21950,21865,21925,804
04/02/2010,15:30:00,21925,21950,21710,21735,2499
04/02/2010,16:00:00,21730,21780,21520,21535,3632
04/02/2010,16:30:00,21535,21580,21455,21470,4774
04/02/2010,17:00:00,21465,21545,21355,21405,5968
04/02/2010,17:30:00,21405,21470,21400,21425,1680
05/02/2010,09:00:00,21325,21335,20950,21060,4961
05/02/2010,09:30:00,21065,21255,21055,21225,2260
05/02/2010,10:00:00,21225,21255,21055,21090,1451
05/02/2010,10:30:00,21095,21130,20955,20975,1835
05/02/2010,11:00:00,20970,21010,20860,20925,1993
05/02/2010,11:30:00,20915,20955,20795,20810,1309
05/02/2010,12:00:00,20805,20895,20790,20865,898
05/02/2010,12:30:00,20865,20945,20840,20930,669
05/02/2010,13:00:00,20935,20950,20880,20920,584
05/02/2010,13:30:00,20915,20965,20910,20930,739
05/02/2010,14:00:00,20930,20960,20870,20940,909
05/02/2010,14:30:00,20950,21170,20750,21165,3485
05/02/2010,15:00:00,21165,21220,21005,21155,2307
05/02/2010,15:30:00,21155,21220,20915,20945,2673
05/02/2010,16:00:00,20950,20995,20800,20925,2053
05/02/2010,16:30:00,20925,21040,20910,20930,2211
05/02/2010,17:00:00,20920,20955,20825,20825,2302
05/02/2010,17:30:00,20825,20860,20810,20830,701
08/02/2010,09:00:00,21015,21020,20855,21000,2023
08/02/2010,09:30:00,21005,21020,20965,21010,1355
08/02/2010,10:00:00,21005,21045,20925,20960,870
08/02/2010,10:30:00,20960,20980,20825,20875,909
08/02/2010,11:00:00,20875,20915,20790,20875,974
08/02/2010,11:30:00,20875,20890,20690,20720,1298
08/02/2010,12:00:00,20710,20750,20650,20740,930
08/02/2010,12:30:00,20740,20740,20680,20690,414
08/02/2010,13:00:00,20690,20740,20560,20570,811
08/02/2010,13:30:00,20565,20680,20470,20645,1323
08/02/2010,14:00:00,20650,20745,20650,20690,814
08/02/2010,14:30:00,20690,20770,20625,20760,945
08/02/2010,15:00:00,20755,20825,20720,20800,806
08/02/2010,15:30:00,20805,20805,20635,20700,1822
08/02/2010,16:00:00,20730,20870,20705,20790,1333
08/02/2010,16:30:00,20795,20920,20755,20910,1345
08/02/2010,17:00:00,20915,21020,20915,20940,1871
08/02/2010,17:30:00,20950,20950,20865,20895,369
09/02/2010,09:00:00,20845,20930,20730,20855,1914
09/02/2010,09:30:00,20855,20900,20810,20885,1018
09/02/2010,10:00:00,20885,21055,20880,21045,1785
09/02/2010,10:30:00,21045,21065,20975,20975,858
09/02/2010,11:00:00,20970,21050,20960,21020,562
09/02/2010,11:30:00,21020,21040,20885,20935,855
09/02/2010,12:00:00,20935,20940,20840,20905,928
09/02/2010,12:30:00,20905,20945,20885,20915,401
09/02/2010,13:00:00,20910,20995,20895,20970,419
09/02/2010,13:30:00,20965,21025,20955,20985,431
09/02/2010,14:00:00,20985,21070,20955,21030,759
09/02/2010,14:30:00,21025,21060,21000,21020,366
09/02/2010,15:00:00,21020,21050,20990,21050,355
09/02/2010,15:30:00,21050,21095,20985,21030,1618
09/02/2010,16:00:00,21030,21095,20945,21055,1378
09/02/2010,16:30:00,21065,21105,20955,20965,1714
09/02/2010,17:00:00,20965,20965,20775,20820,2334
09/02/2010,17:30:00,20820,21045,20805,21015,746
10/02/2010,09:00:00,21090,21190,21040,21185,2250
10/02/2010,09:30:00,21190,21205,21070,21105,1136
10/02/2010,10:00:00,21110,21175,21090,21130,827
10/02/2010,10:30:00,21135,21260,21135,21255,966
10/02/2010,11:00:00,21255,21380,21205,21295,1657
10/02/2010,11:30:00,21300,21390,21275,21330,846
10/02/2010,12:00:00,21325,21375,21305,21345,702
10/02/2010,12:30:00,21350,21385,21335,21385,288
10/02/2010,13:00:00,21380,21380,21330,21355,316
10/02/2010,13:30:00,21360,21410,21255,21285,914
10/02/2010,14:00:00,21280,21315,21180,21290,1310
10/02/2010,14:30:00,21290,21300,21215,21275,772
10/02/2010,15:00:00,21270,21320,21270,21275,548
10/02/2010,15:30:00,21285,21340,21240,21310,1371
10/02/2010,16:00:00,21310,21310,21130,21160,2088
10/02/2010,16:30:00,21160,21250,21105,21225,1354
10/02/2010,17:00:00,21225,21270,21165,21260,1218
10/02/2010,17:30:00,21250,21290,21225,21225,461
11/02/2010,09:00:00,21375,21460,21345,21380,1919
11/02/2010,09:30:00,21385,21475,21380,21390,986
11/02/2010,10:00:00,21390,21445,21350,21360,830
11/02/2010,10:30:00,21360,21360,21275,21345,921
11/02/2010,11:00:00,21350,21375,21285,21290,544
11/02/2010,11:30:00,21290,21340,21290,21320,401
11/02/2010,12:00:00,21310,21320,21130,21165,1490
11/02/2010,12:30:00,21160,21350,21115,21300,1664
11/02/2010,13:00:00,21305,21400,21180,21275,1341
11/02/2010,13:30:00,21260,21315,21230,21275,622
11/02/2010,14:00:00,21275,21285,21160,21215,597
11/02/2010,14:30:00,21200,21380,21190,21200,1010
11/02/2010,15:00:00,21200,21200,21000,21065,2164
11/02/2010,15:30:00,21070,21080,20910,21000,2033
11/02/2010,16:00:00,20990,21115,20915,21060,1874
11/02/2010,16:30:00,21055,21060,20885,20900,1824
11/02/2010,17:00:00,20900,21145,20895,21085,2364
11/02/2010,17:30:00,21085,21155,21085,21140,471
12/02/2010,09:00:00,21250,21340,21195,21205,1704
12/02/2010,09:30:00,21205,21275,21185,21230,987
12/02/2010,10:00:00,21230,21310,21230,21275,648
12/02/2010,10:30:00,21265,21290,21200,21210,706
12/02/2010,11:00:00,21210,21215,21025,21045,2192
12/02/2010,11:30:00,21035,21105,21000,21070,943
12/02/2010,12:00:00,21065,21085,20970,21005,732
12/02/2010,12:30:00,21000,21120,20990,21100,625
12/02/2010,13:00:00,21100,21115,21065,21080,505
12/02/2010,13:30:00,21085,21095,21035,21060,371
12/02/2010,14:00:00,21055,21135,21045,21085,488
12/02/2010,14:30:00,21085,21195,21075,21135,1042
12/02/2010,15:00:00,21140,21155,20950,21005,1118
12/02/2010,15:30:00,21005,21045,20925,21010,1773
12/02/2010,16:00:00,21005,21055,20910,21040,1828
12/02/2010,16:30:00,21040,21065,20950,20980,948
12/02/2010,17:00:00,20980,21060,20950,21045,1153
12/02/2010,17:30:00,21040,21070,21030,21060,305
15/02/2010,09:00:00,21120,21250,21120,21185,1478
15/02/2010,09:30:00,21190,21195,21155,21180,692
15/02/2010,10:00:00,21175,21230,21170,21190,534
15/02/2010,10:30:00,21190,21210,21180,21185,437
15/02/2010,11:00:00,21185,21280,21185,21275,695
15/02/2010,11:30:00,21275,21310,21270,21295,525
15/02/2010,12:00:00,21290,21290,21275,21285,227
15/02/2010,12:30:00,21280,21290,21245,21265,341
15/02/2010,13:00:00,21265,21295,21255,21290,235
15/02/2010,13:30:00,21285,21290,21265,21285,173
15/02/2010,14:00:00,21280,21295,21265,21265,205
15/02/2010,14:30:00,21265,21265,21235,21245,318
15/02/2010,15:00:00,21240,21255,21235,21250,426
15/02/2010,15:30:00,21245,21255,21220,21235,204
15/02/2010,16:00:00,21235,21235,21145,21145,790
15/02/2010,16:30:00,21140,21145,21050,21085,1103
15/02/2010,17:00:00,21080,21145,21075,21130,692
15/02/2010,17:30:00,21130,21155,21095,21155,241
16/02/2010,09:00:00,21325,21350,21270,21280,1659
16/02/2010,09:30:00,21285,21305,21250,21280,847
16/02/2010,10:00:00,21280,21335,21275,21325,525
16/02/2010,10:30:00,21330,21370,21300,21325,718
16/02/2010,11:00:00,21335,21350,21220,21235,904
16/02/2010,11:30:00,21240,21265,21180,21200,746
16/02/2010,12:00:00,21195,21205,21160,21195,430
16/02/2010,12:30:00,21195,21215,21170,21200,257
16/02/2010,13:00:00,21200,21205,21050,21085,1161
16/02/2010,13:30:00,21080,21080,20995,21035,930
16/02/2010,14:00:00,21030,21115,21025,21105,502
16/02/2010,14:30:00,21110,21145,21085,21120,595
16/02/2010,15:00:00,21125,21205,21125,21165,790
16/02/2010,15:30:00,21155,21165,21040,21105,1391
16/02/2010,16:00:00,21110,21135,21070,21130,686
16/02/2010,16:30:00,21135,21275,21130,21240,1809
16/02/2010,17:00:00,21245,21305,21205,21300,1612
16/02/2010,17:30:00,21300,21360,21295,21360,591
17/02/2010,09:00:00,21500,21585,21460,21565,2028
17/02/2010,09:30:00,21570,21670,21540,21610,1563
17/02/2010,10:00:00,21610,21635,21585,21635,714
17/02/2010,10:30:00,21635,21700,21605,21665,1313
17/02/2010,11:00:00,21660,21690,21650,21665,329
17/02/2010,11:30:00,21670,21685,21625,21635,384
17/02/2010,12:00:00,21635,21640,21595,21595,275
17/02/2010,12:30:00,21595,21660,21590,21650,359
17/02/2010,13:00:00,21645,21655,21635,21645,581
17/02/2010,13:30:00,21645,21755,21640,21720,910
17/02/2010,14:00:00,21720,21735,21700,21700,631
17/02/2010,14:30:00,21710,21735,21685,21705,794
17/02/2010,15:00:00,21705,21720,21680,21690,854
17/02/2010,15:30:00,21695,21720,21660,21675,907
17/02/2010,16:00:00,21675,21770,21650,21760,1233
17/02/2010,16:30:00,21765,21800,21685,21700,1559
17/02/2010,17:00:00,21695,21695,21620,21660,2281
17/02/2010,17:30:00,21665,21670,21620,21645,606
18/02/2010,09:00:00,21590,21665,21550,21565,1507
18/02/2010,09:30:00,21570,21675,21540,21640,1099
18/02/2010,10:00:00,21640,21640,21565,21610,821
18/02/2010,10:30:00,21610,21710,21595,21675,949
18/02/2010,11:00:00,21675,21755,21660,21720,769
18/02/2010,11:30:00,21720,21740,21690,21695,340
18/02/2010,12:00:00,21695,21700,21660,21665,648
18/02/2010,12:30:00,21665,21700,21660,21695,244
18/02/2010,13:00:00,21685,21710,21670,21685,281
18/02/2010,13:30:00,21685,21690,21660,21670,201
18/02/2010,14:00:00,21670,21685,21660,21685,557
18/02/2010,14:30:00,21675,21675,21550,21560,1228
18/02/2010,15:00:00,21570,21615,21545,21615,538
18/02/2010,15:30:00,21610,21725,21590,21695,1303
18/02/2010,16:00:00,21705,21730,21640,21650,1499
18/02/2010,16:30:00,21650,21705,21585,21680,956
18/02/2010,17:00:00,21685,21735,21645,21700,1569
18/02/2010,17:30:00,21695,21695,21650,21665,332
19/02/2010,09:00:00,21465,21520,21380,21510,2355
19/02/2010,09:30:00,21500,21620,21485,21595,1364
19/02/2010,10:00:00,21595,21640,21575,21590,719
19/02/2010,10:30:00,21595,21610,21570,21590,358
19/02/2010,11:00:00,21590,21600,21480,21490,794
19/02/2010,11:30:00,21490,21505,21410,21445,1248
19/02/2010,12:00:00,21450,21505,21425,21480,399
19/02/2010,12:30:00,21480,21530,21480,21495,396
19/02/2010,13:00:00,21495,21525,21470,21525,398
19/02/2010,13:30:00,21525,21540,21505,21515,168
19/02/2010,14:00:00,21510,21520,21490,21505,261
19/02/2010,14:30:00,21500,21670,21485,21645,1542
19/02/2010,15:00:00,21645,21655,21590,21605,670
19/02/2010,15:30:00,21605,21635,21555,21555,926
19/02/2010,16:00:00,21555,21665,21545,21640,905
19/02/2010,16:30:00,21640,21765,21620,21705,1448
19/02/2010,17:00:00,21705,21790,21685,21770,1229
19/02/2010,17:30:00,21775,21780,21745,21765,432
22/02/2010,09:00:00,21850,21895,21780,21830,1642
22/02/2010,09:30:00,21835,21855,21735,21740,934
22/02/2010,10:00:00,21745,21775,21715,21760,639
22/02/2010,10:30:00,21755,21835,21755,21810,484
22/02/2010,11:00:00,21810,21860,21800,21850,503
22/02/2010,11:30:00,21850,21875,21795,21810,531
22/02/2010,12:00:00,21815,21820,21760,21780,392
22/02/2010,12:30:00,21780,21795,21775,21780,174
22/02/2010,13:00:00,21775,21845,21775,21810,413
22/02/2010,13:30:00,21805,21880,21795,21870,397
22/02/2010,14:00:00,21875,21895,21845,21845,541
22/02/2010,14:30:00,21850,21865,21845,21860,228
22/02/2010,15:00:00,21860,21880,21855,21875,305
22/02/2010,15:30:00,21875,21880,21765,21800,1166
22/02/2010,16:00:00,21800,21805,21715,21800,1072
22/02/2010,16:30:00,21795,21835,21765,21770,918
22/02/2010,17:00:00,21770,21785,21675,21705,1330
22/02/2010,17:30:00,21705,21735,21695,21730,293
23/02/2010,09:00:00,21785,21860,21770,21855,1202
23/02/2010,09:30:00,21860,21870,21780,21805,640
23/02/2010,10:00:00,21805,21810,21715,21730,959
23/02/2010,10:30:00,21730,21755,21710,21735,449
23/02/2010,11:00:00,21735,21740,21610,21635,1155
23/02/2010,11:30:00,21630,21635,21515,21540,1127
23/02/2010,12:00:00,21540,21555,21470,21510,966
23/02/2010,12:30:00,21515,21550,21475,21510,465
23/02/2010,13:00:00,21515,21545,21505,21535,324
23/02/2010,13:30:00,21535,21560,21475,21545,567
23/02/2010,14:00:00,21545,21550,21475,21500,466
23/02/2010,14:30:00,21500,21545,21320,21520,1373
23/02/2010,15:00:00,21520,21525,21470,21510,468
23/02/2010,15:30:00,21510,21570,21475,21520,1064
23/02/2010,16:00:00,21510,21510,21235,21245,2829
23/02/2010,16:30:00,21245,21280,21180,21270,1559
23/02/2010,17:00:00,21265,21280,21200,21235,1728
23/02/2010,17:30:00,21220,21295,21220,21265,579
24/02/2010,09:00:00,21275,21325,21210,21285,1574
24/02/2010,09:30:00,21285,21305,21135,21150,1184
24/02/2010,10:00:00,21145,21145,21025,21100,1785
24/02/2010,10:30:00,21095,21145,21085,21145,529
24/02/2010,11:00:00,21145,21220,21145,21160,782
24/02/2010,11:30:00,21160,21185,21115,21175,401
24/02/2010,12:00:00,21180,21190,21145,21160,377
24/02/2010,12:30:00,21170,21270,21170,21255,431
24/02/2010,13:00:00,21260,21260,21210,21230,213
24/02/2010,13:30:00,21225,21305,21210,21285,335
24/02/2010,14:00:00,21290,21295,21270,21270,302
24/02/2010,14:30:00,21275,21290,21230,21270,295
24/02/2010,15:00:00,21265,21270,21235,21245,174
24/02/2010,15:30:00,21240,21345,21240,21325,1118
24/02/2010,16:00:00,21320,21320,21120,21180,2019
24/02/2010,16:30:00,21175,21425,21140,21350,1915
24/02/2010,17:00:00,21360,21425,21315,21365,1212
24/02/2010,17:30:00,21360,21380,21345,21375,214
25/02/2010,09:00:00,21155,21220,21090,21175,1855
25/02/2010,09:30:00,21170,21275,21160,21235,860
25/02/2010,10:00:00,21245,21255,21180,21230,687
25/02/2010,10:30:00,21225,21350,21225,21325,970
25/02/2010,11:00:00,21320,21340,21300,21305,488
25/02/2010,11:30:00,21300,21305,21255,21265,381
25/02/2010,12:00:00,21260,21270,21225,21245,315
25/02/2010,12:30:00,21245,21280,21225,21240,250
25/02/2010,13:00:00,21235,21245,21155,21155,444
25/02/2010,13:30:00,21150,21190,21140,21170,479
25/02/2010,14:00:00,21180,21185,21130,21135,225
25/02/2010,14:30:00,21135,21135,20990,20995,1894
25/02/2010,15:00:00,21000,21025,20845,20865,1816
25/02/2010,15:30:00,20860,20885,20800,20840,1668
25/02/2010,16:00:00,20830,20905,20775,20890,1771
25/02/2010,16:30:00,20890,20925,20855,20890,1152
25/02/2010,17:00:00,20885,20900,20805,20845,1692
25/02/2010,17:30:00,20840,20870,20820,20850,629
26/02/2010,09:00:00,21015,21080,20985,20990,1854
26/02/2010,09:30:00,20995,21050,20995,21020,710
26/02/2010,10:00:00,21025,21065,20985,21025,801
26/02/2010,10:30:00,21030,21060,21015,21020,723
26/02/2010,11:00:00,21020,21070,21010,21060,437
26/02/2010,11:30:00,21060,21095,21055,21065,538
26/02/2010,12:00:00,21065,21070,20985,20990,331
26/02/2010,12:30:00,20990,20995,20925,20985,596
26/02/2010,13:00:00,20985,21030,20960,20980,460
26/02/2010,13:30:00,20975,20990,20925,20955,378
26/02/2010,14:00:00,20955,20995,20925,20995,398
26/02/2010,14:30:00,20990,21025,20895,20985,949
26/02/2010,15:00:00,20980,21005,20965,20975,274
26/02/2010,15:30:00,20980,21005,20880,20940,1332
26/02/2010,16:00:00,20940,20960,20800,20945,1954
26/02/2010,16:30:00,20950,21115,20950,21035,1839
26/02/2010,17:00:00,21040,21100,21020,21065,1922
26/02/2010,17:30:00,21070,21130,21055,21110,587
01/03/2010,09:00:00,21275,21350,21205,21320,1637
01/03/2010,09:30:00,21320,21330,21255,21270,523
01/03/2010,10:00:00,21270,21280,21180,21200,614
01/03/2010,10:30:00,21200,21245,21160,21225,574
01/03/2010,11:00:00,21225,21260,21185,21195,432
01/03/2010,11:30:00,21200,21240,21140,21145,547
01/03/2010,12:00:00,21140,21160,21110,21130,635
01/03/2010,12:30:00,21125,21130,21015,21065,938
01/03/2010,13:00:00,21065,21090,21030,21055,378
01/03/2010,13:30:00,21060,21105,21020,21020,452
01/03/2010,14:00:00,21025,21100,21025,21080,530
01/03/2010,14:30:00,21080,21170,21050,21165,556
01/03/2010,15:00:00,21170,21175,21145,21170,339
01/03/2010,15:30:00,21175,21200,21125,21165,1069
01/03/2010,16:00:00,21160,21295,21110,21245,2483
01/03/2010,16:30:00,21250,21315,21215,21295,1380
01/03/2010,17:00:00,21290,21345,21280,21330,1371
01/03/2010,17:30:00,21325,21370,21320,21365,411
02/03/2010,09:00:00,21290,21410,21290,21360,2472
02/03/2010,09:30:00,21360,21390,21250,21285,1314
02/03/2010,10:00:00,21285,21330,21240,21290,959
02/03/2010,10:30:00,21295,21385,21285,21320,855
02/03/2010,11:00:00,21325,21360,21295,21310,315
02/03/2010,11:30:00,21310,21365,21300,21355,409
02/03/2010,12:00:00,21355,21375,21345,21370,351
02/03/2010,12:30:00,21370,21490,21370,21450,1104
02/03/2010,13:00:00,21455,21455,21425,21455,339
02/03/2010,13:30:00,21450,21490,21430,21470,339
02/03/2010,14:00:00,21470,21510,21450,21485,399
02/03/2010,14:30:00,21490,21525,21460,21465,346
02/03/2010,15:00:00,21460,21480,21450,21460,278
02/03/2010,15:30:00,21455,21495,21390,21415,1013
02/03/2010,16:00:00,21420,21450,21310,21335,1472
02/03/2010,16:30:00,21335,21415,21330,21385,899
02/03/2010,17:00:00,21385,21445,21355,21435,1192
02/03/2010,17:30:00,21435,21450,21405,21435,462
03/03/2010,09:00:00,21340,21480,21315,21450,1533
03/03/2010,09:30:00,21455,21490,21350,21385,792
03/03/2010,10:00:00,21380,21420,21270,21350,1293
03/03/2010,10:30:00,21350,21365,21315,21320,480
03/03/2010,11:00:00,21320,21385,21305,21345,576
03/03/2010,11:30:00,21345,21395,21340,21395,315
03/03/2010,12:00:00,21395,21415,21380,21415,396
03/03/2010,12:30:00,21420,21455,21410,21415,464
03/03/2010,13:00:00,21415,21430,21375,21395,378
03/03/2010,13:30:00,21390,21410,21365,21395,471
03/03/2010,14:00:00,21395,21445,21340,21435,686
03/03/2010,14:30:00,21440,21505,21415,21490,810
03/03/2010,15:00:00,21485,21535,21480,21520,924
03/03/2010,15:30:00,21525,21630,21485,21600,1519
03/03/2010,16:00:00,21600,21765,21600,21735,2190
03/03/2010,16:30:00,21730,21800,21700,21770,1350
03/03/2010,17:00:00,21775,21775,21735,21735,1593
03/03/2010,17:30:00,21740,21750,21710,21725,588
04/03/2010,09:00:00,21630,21705,21575,21675,1526
04/03/2010,09:30:00,21675,21765,21635,21745,1114
04/03/2010,10:00:00,21745,21755,21695,21730,582
04/03/2010,10:30:00,21735,21775,21725,21755,695
04/03/2010,11:00:00,21750,21810,21745,21775,553
04/03/2010,11:30:00,21775,21850,21770,21845,515
04/03/2010,12:00:00,21845,21845,21770,21785,553
04/03/2010,12:30:00,21785,21885,21780,21820,819
04/03/2010,13:00:00,21820,21860,21810,21820,373
04/03/2010,13:30:00,21820,21880,21810,21865,412
04/03/2010,14:00:00,21865,21870,21830,21840,375
04/03/2010,14:30:00,21840,21965,21840,21935,1295
04/03/2010,15:00:00,21935,21935,21870,21895,641
04/03/2010,15:30:00,21895,21960,21885,21930,945
04/03/2010,16:00:00,21930,21945,21805,21815,1395
04/03/2010,16:30:00,21820,21820,21725,21800,1477
04/03/2010,17:00:00,21795,21875,21785,21835,1100
04/03/2010,17:30:00,21840,21850,21820,21850,264
05/03/2010,09:00:00,21970,21975,21855,21860,2114
05/03/2010,09:30:00,21855,21900,21830,21870,1592
05/03/2010,10:00:00,21870,21940,21850,21920,558
05/03/2010,10:30:00,21920,21940,21910,21925,360
05/03/2010,11:00:00,21920,21985,21920,21965,562
05/03/2010,11:30:00,21965,22035,21965,22020,531
05/03/2010,12:00:00,22025,22040,22005,22030,558
05/03/2010,12:30:00,22030,22035,22000,22005,277
05/03/2010,13:00:00,22005,22035,22005,22020,161
05/03/2010,13:30:00,22025,22030,22000,22000,199
05/03/2010,14:00:00,22000,22005,21950,21985,435
05/03/2010,14:30:00,21985,22125,21985,22080,1762
05/03/2010,15:00:00,22080,22110,22075,22105,604
05/03/2010,15:30:00,22110,22240,22080,22200,1800
05/03/2010,16:00:00,22205,22290,22185,22280,1633
05/03/2010,16:30:00,22275,22285,22225,22235,1017
05/03/2010,17:00:00,22230,22295,22225,22280,1202
05/03/2010,17:30:00,22285,22290,22220,22225,612
08/03/2010,09:00:00,22350,22425,22350,22400,1607
08/03/2010,09:30:00,22395,22400,22325,22350,838
08/03/2010,10:00:00,22350,22410,22350,22395,619
08/03/2010,10:30:00,22395,22425,22360,22370,609
08/03/2010,11:00:00,22365,22410,22360,22390,307
08/03/2010,11:30:00,22390,22420,22385,22415,431
08/03/2010,12:00:00,22415,22415,22370,22375,449
08/03/2010,12:30:00,22375,22395,22365,22390,196
08/03/2010,13:00:00,22385,22425,22375,22415,281
08/03/2010,13:30:00,22410,22465,22400,22435,605
08/03/2010,14:00:00,22435,22450,22380,22390,395
08/03/2010,14:30:00,22395,22405,22360,22380,395
08/03/2010,15:00:00,22385,22430,22385,22425,269
08/03/2010,15:30:00,22430,22450,22395,22400,656
08/03/2010,16:00:00,22405,22445,22395,22420,464
08/03/2010,16:30:00,22425,22435,22380,22415,720
08/03/2010,17:00:00,22415,22435,22380,22385,1082
08/03/2010,17:30:00,22395,22435,22375,22435,313
09/03/2010,09:00:00,22415,22445,22400,22415,1162
09/03/2010,09:30:00,22415,22425,22300,22305,1306
09/03/2010,10:00:00,22305,22340,22270,22295,1197
09/03/2010,10:30:00,22295,22315,22230,22235,920
09/03/2010,11:00:00,22225,22300,22215,22255,638
09/03/2010,11:30:00,22255,22270,22225,22230,516
09/03/2010,12:00:00,22235,22250,22225,22235,400
09/03/2010,12:30:00,22235,22240,22185,22205,576
09/03/2010,13:00:00,22205,22230,22200,22215,206
09/03/2010,13:30:00,22215,22270,22215,22235,369
09/03/2010,14:00:00,22235,22250,22205,22205,251
09/03/2010,14:30:00,22205,22235,22190,22230,423
09/03/2010,15:00:00,22225,22250,22205,22250,292
09/03/2010,15:30:00,22250,22315,22240,22290,800
09/03/2010,16:00:00,22285,22370,22275,22325,1175
09/03/2010,16:30:00,22325,22410,22310,22400,1164
09/03/2010,17:00:00,22400,22415,22345,22350,1338
09/03/2010,17:30:00,22350,22375,22340,22360,398
10/03/2010,09:00:00,22360,22430,22280,22385,1523
10/03/2010,09:30:00,22380,22410,22330,22370,694
10/03/2010,10:00:00,22365,22495,22365,22480,1034
10/03/2010,10:30:00,22475,22490,22430,22435,504
10/03/2010,11:00:00,22435,22450,22410,22440,396
10/03/2010,11:30:00,22440,22450,22430,22440,208
10/03/2010,12:00:00,22445,22450,22360,22385,443
10/03/2010,12:30:00,22390,22425,22390,22410,297
10/03/2010,13:00:00,22415,22420,22390,22395,288
10/03/2010,13:30:00,22395,22420,22390,22405,135
10/03/2010,14:00:00,22405,22440,22395,22435,278
10/03/2010,14:30:00,22440,22440,22410,22420,457
10/03/2010,15:00:00,22420,22425,22385,22405,363
10/03/2010,15:30:00,22405,22485,22405,22460,1156
10/03/2010,16:00:00,22460,22565,22460,22540,1377
10/03/2010,16:30:00,22545,22625,22545,22605,1220
10/03/2010,17:00:00,22610,22660,22610,22625,1475
10/03/2010,17:30:00,22630,22655,22605,22625,446
11/03/2010,09:00:00,22550,22620,22530,22570,1619
11/03/2010,09:30:00,22570,22610,22520,22590,934
11/03/2010,10:00:00,22590,22645,22555,22640,582
11/03/2010,10:30:00,22645,22690,22635,22660,825
11/03/2010,11:00:00,22655,22660,22620,22620,387
11/03/2010,11:30:00,22630,22645,22605,22615,248
11/03/2010,12:00:00,22610,22655,22600,22630,360
11/03/2010,12:30:00,22625,22625,22560,22575,812
11/03/2010,13:00:00,22570,22600,22570,22580,632
11/03/2010,13:30:00,22575,22605,22570,22595,262
11/03/2010,14:00:00,22590,22590,22560,22575,239
11/03/2010,14:30:00,22575,22575,22470,22525,1545
11/03/2010,15:00:00,22520,22570,22505,22550,513
11/03/2010,15:30:00,22550,22565,22465,22490,782
11/03/2010,16:00:00,22495,22545,22475,22500,1137
11/03/2010,16:30:00,22510,22600,22505,22570,885
11/03/2010,17:00:00,22570,22595,22535,22545,830
11/03/2010,17:30:00,22535,22565,22500,22500,316
12/03/2010,09:00:00,22610,22625,22555,22575,1194
12/03/2010,09:30:00,22575,22595,22545,22570,702
12/03/2010,10:00:00,22575,22615,22545,22590,616
12/03/2010,10:30:00,22590,22660,22565,22650,1020
12/03/2010,11:00:00,22655,22705,22645,22705,1104
12/03/2010,11:30:00,22705,22705,22665,22685,367
12/03/2010,12:00:00,22685,22700,22650,22690,324
12/03/2010,12:30:00,22685,22695,22665,22675,242
12/03/2010,13:00:00,22675,22700,22675,22690,1190
12/03/2010,13:30:00,22690,22690,22675,22680,219
12/03/2010,14:00:00,22685,22700,22650,22685,429
12/03/2010,14:30:00,22690,22765,22690,22735,927
12/03/2010,15:00:00,22730,22730,22695,22710,775
12/03/2010,15:30:00,22705,22710,22625,22650,1268
12/03/2010,16:00:00,22645,22645,22525,22580,1759
12/03/2010,16:30:00,22585,22605,22550,22565,692
12/03/2010,17:00:00,22565,22570,22520,22570,908
12/03/2010,17:30:00,22565,22590,22525,22575,481
15/03/2010,09:00:00,22540,22575,22460,22465,1548
15/03/2010,09:30:00,22465,22590,22460,22545,1171
15/03/2010,10:00:00,22545,22560,22475,22490,749
15/03/2010,10:30:00,22495,22510,22475,22500,679
15/03/2010,11:00:00,22495,22530,22485,22515,1305
15/03/2010,11:30:00,22520,22535,22485,22490,408
15/03/2010,12:00:00,22490,22530,22485,22530,191
15/03/2010,12:30:00,22530,22540,22515,22530,252
15/03/2010,13:00:00,22535,22540,22520,22535,1877
15/03/2010,13:30:00,22540,22555,22520,22525,315
15/03/2010,14:00:00,22530,22540,22505,22510,827
15/03/2010,14:30:00,22510,22575,22500,22505,1029
15/03/2010,15:00:00,22505,22550,22485,22525,718
15/03/2010,15:30:00,22530,22530,22485,22500,921
15/03/2010,16:00:00,22505,22510,22375,22425,2108
15/03/2010,16:30:00,22425,22435,22390,22435,639
15/03/2010,17:00:00,22430,22435,22365,22385,1269
15/03/2010,17:30:00,22385,22420,22380,22415,413
16/03/2010,09:00:00,22445,22500,22430,22475,2082
16/03/2010,09:30:00,22475,22480,22430,22455,1104
16/03/2010,10:00:00,22455,22495,22450,22455,927
16/03/2010,10:30:00,22455,22550,22450,22535,1415
16/03/2010,11:00:00,22530,22560,22510,22520,1482
16/03/2010,11:30:00,22525,22555,22510,22540,552
16/03/2010,12:00:00,22545,22545,22515,22530,662
16/03/2010,12:30:00,22535,22540,22495,22510,304
16/03/2010,13:00:00,22515,22550,22515,22520,4386
16/03/2010,13:30:00,22520,22585,22520,22580,1277
16/03/2010,14:00:00,22580,22640,22575,22620,1027
16/03/2010,14:30:00,22625,22625,22530,22590,1044
16/03/2010,15:00:00,22590,22610,22545,22570,642
16/03/2010,15:30:00,22575,22645,22535,22635,1185
16/03/2010,16:00:00,22635,22680,22630,22665,1281
16/03/2010,16:30:00,22670,22685,22640,22645,975
16/03/2010,17:00:00,22645,22650,22600,22615,1876
16/03/2010,17:30:00,22620,22620,22545,22565,684
17/03/2010,09:00:00,22735,22865,22735,22795,6863
17/03/2010,09:30:00,22790,22840,22785,22820,2394
17/03/2010,10:00:00,22820,22820,22785,22810,2268
17/03/2010,10:30:00,22810,22880,22800,22870,1740
17/03/2010,11:00:00,22870,22910,22855,22880,1868
17/03/2010,11:30:00,22885,22940,22885,22900,1634
17/03/2010,12:00:00,22900,22900,22870,22875,1492
17/03/2010,12:30:00,22880,22885,22865,22865,1923
17/03/2010,13:00:00,22875,22900,22865,22885,476
17/03/2010,13:30:00,22885,22915,22880,22905,633
17/03/2010,14:00:00,22910,22925,22895,22910,452
17/03/2010,14:30:00,22910,22925,22890,22925,781
17/03/2010,15:00:00,22920,22930,22875,22890,1248
17/03/2010,15:30:00,22885,22905,22865,22895,2748
17/03/2010,16:00:00,22895,22935,22875,22920,1363
17/03/2010,16:30:00,22925,22935,22895,22900,593
17/03/2010,17:00:00,22900,22920,22890,22900,1079
17/03/2010,17:30:00,22900,22920,22870,22910,569
18/03/2010,09:00:00,22830,22890,22795,22870,1871
18/03/2010,09:30:00,22870,22900,22855,22855,1656
18/03/2010,10:00:00,22855,22860,22805,22830,1318
18/03/2010,10:30:00,22835,22885,22815,22865,918
18/03/2010,11:00:00,22875,22885,22855,22855,9518
18/03/2010,11:30:00,22860,22885,22860,22880,339
18/03/2010,12:00:00,22880,22920,22880,22920,511
18/03/2010,12:30:00,22920,22930,22895,22910,531
18/03/2010,13:00:00,22910,22930,22910,22930,262
18/03/2010,13:30:00,22920,22960,22905,22920,431
18/03/2010,14:00:00,22915,22950,22915,22950,273
18/03/2010,14:30:00,22940,22960,22905,22925,626
18/03/2010,15:00:00,22925,22955,22855,22865,682
18/03/2010,15:30:00,22865,22890,22805,22835,686
18/03/2010,16:00:00,22840,22860,22820,22855,1239
18/03/2010,16:30:00,22855,22860,22740,22765,925
18/03/2010,17:00:00,22765,22795,22725,22785,1754
18/03/2010,17:30:00,22785,22800,22760,22765,512
19/03/2010,09:00:00,22875,22925,22875,22920,48